Readboy Educ Hldg Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	6.900	6.900	6.710	6.810	6.810	974,600
2022-11-22	6.750	6.810	6.620	6.810	6.810	736,800
2022-11-21	6.390	6.650	6.180	6.650	6.650	1,006,400
2022-11-18	6.520	6.650	6.210	6.410	6.410	892,000
2022-11-17	6.900	6.900	6.520	6.520	6.520	1,417,200
2022-11-16	6.990	7.100	6.720	6.900	6.900	1,772,000
2022-11-15	6.780	7.000	6.740	7.000	7.000	1,136,400
2022-11-14	6.460	6.750	6.390	6.750	6.750	1,028,000
2022-11-11	6.530	6.530	6.350	6.450	6.450	1,538,000
2022-11-10	6.490	6.520	6.370	6.370	6.370	994,400
2022-11-09	6.570	6.630	6.420	6.530	6.530	1,287,200
2022-11-08	6.700	6.750	6.520	6.580	6.580	318,800
2022-11-07	6.670	6.780	6.670	6.740	6.740	348,800
2022-11-04	6.500	6.700	6.440	6.650	6.650	415,600
2022-11-03	6.960	6.960	6.380	6.600	6.600	860,000
2022-11-02	6.970	7.020	6.930	7.000	7.000	96,000
2022-11-01	7.010	7.150	6.950	7.040	7.040	785,600
2022-10-31	6.940	7.100	6.860	7.010	7.010	573,600
2022-10-28	6.840	7.000	6.680	7.000	7.000	775,200
2022-10-27	7.360	7.400	6.910	6.910	6.910	1,014,000
2022-10-26	7.190	7.500	7.140	7.280	7.280	1,484,400
2022-10-25	7.070	7.250	7.070	7.250	7.250	1,370,400
2022-10-24	7.070	7.150	7.020	7.120	7.120	1,119,200
2022-10-21	7.110	7.180	6.970	7.100	7.100	704,000
2022-10-20	6.960	7.080	6.930	7.060	7.060	574,400
2022-10-19	6.900	7.170	6.830	7.020	7.020	531,200
2022-10-18	6.950	7.020	6.920	6.940	6.940	226,400
2022-10-17	6.950	7.020	6.800	6.900	6.900	258,000
2022-10-14	6.930	7.000	6.840	7.000	7.000	556,000
2022-10-13	7.100	7.120	6.920	6.920	6.920	492,000
2022-10-12	7.070	7.150	6.970	7.150	7.150	320,800
2022-10-11	7.050	7.150	7.020	7.120	7.120	347,600
2022-10-10	7.000	7.230	6.970	7.100	7.100	365,600
2022-10-07	6.800	7.300	6.800	7.070	7.070	368,800
2022-10-06	6.590	6.970	6.590	6.850	6.850	285,200
2022-10-05	6.450	6.550	6.400	6.550	6.550	750,400
2022-10-03	6.610	6.610	6.430	6.450	6.450	1,205,200
2022-09-30	6.570	6.610	6.500	6.610	6.610	486,000
2022-09-29	6.640	6.670	6.560	6.640	6.640	522,800
2022-09-28	6.600	6.660	6.490	6.640	6.640	350,400
2022-09-27	6.700	6.700	6.600	6.650	6.650	189,200
2022-09-26	6.740	6.740	6.650	6.720	6.720	513,600
2022-09-23	6.640	6.770	6.620	6.740	6.740	328,800
2022-09-22	6.650	6.700	6.620	6.700	6.700	506,000
2022-09-21	6.650	6.730	6.650	6.700	6.700	622,400
2022-09-20	6.490	6.780	6.440	6.700	6.700	806,400
2022-09-19	6.470	6.510	6.400	6.510	6.510	409,200
2022-09-16	6.450	6.550	6.400	6.550	6.550	694,400
2022-09-15	6.460	6.580	6.450	6.530	6.530	699,200
2022-09-14	6.480	6.500	6.430	6.500	6.500	489,600
2022-09-13	6.500	6.550	6.430	6.480	6.480	695,200
2022-09-09	6.650	6.670	6.550	6.580	6.580	482,400
2022-09-08	6.500	6.640	6.490	6.640	6.640	532,000
2022-09-07	6.450	6.560	6.450	6.560	6.560	195,200
2022-09-06	6.470	6.560	6.380	6.560	6.560	350,800
2022-09-05	6.500	6.520	6.470	6.500	6.500	186,000
2022-09-02	6.510	6.620	6.490	6.620	6.620	231,200
2022-09-01	6.710	6.710	6.550	6.550	6.550	326,800
2022-08-31	6.430	6.700	6.430	6.700	6.700	258,400
2022-08-30	6.600	6.610	6.490	6.560	6.560	261,200

← NewerPage 17 of 18 · 1,055 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.